Microsoft Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	53.320	53.990	52.620	52.640	45.495	46,619,800
2015-10-29	53.540	53.830	53.220	53.360	46.117	30,202,100
2015-10-28	53.540	53.980	52.860	53.980	46.653	47,000,800
2015-10-27	53.990	54.370	53.580	53.690	46.402	50,999,900
2015-10-26	52.530	54.320	52.500	54.250	46.886	64,633,300
2015-10-23	52.300	54.070	52.250	52.870	45.694	135,227,100
2015-10-22	47.530	48.950	47.090	48.030	41.511	56,637,100
2015-10-21	47.920	47.990	47.110	47.200	40.793	25,144,300
2015-10-20	47.440	47.810	47.020	47.770	41.286	30,802,200
2015-10-19	47.420	47.880	47.020	47.620	41.156	29,387,600
2015-10-16	47.020	47.540	46.900	47.510	41.061	26,450,300
2015-10-15	47.010	47.030	46.530	47.010	40.629	27,189,400
2015-10-14	46.650	47.100	46.530	46.680	40.344	24,697,800
2015-10-13	46.560	47.130	46.560	46.890	40.525	19,987,800
2015-10-12	46.980	47.070	46.500	47.000	40.621	19,769,100
2015-10-09	47.450	47.540	46.920	47.110	40.716	28,600,600
2015-10-08	46.560	47.520	46.500	47.450	41.009	33,772,700
2015-10-07	47.100	47.350	45.950	46.800	40.448	27,711,500
2015-10-06	46.330	47.180	46.220	46.750	40.404	27,017,200
2015-10-05	45.750	46.890	45.700	46.630	40.301	34,369,300
2015-10-02	44.270	45.570	43.920	45.570	39.385	41,839,000
2015-10-01	44.750	44.750	43.750	44.610	38.555	28,657,900
2015-09-30	43.880	44.300	43.660	44.260	38.252	34,958,900
2015-09-29	43.370	43.570	43.050	43.440	37.544	32,763,600
2015-09-28	43.830	44.090	43.210	43.290	37.414	27,613,800
2015-09-25	44.480	44.730	43.760	43.940	37.976	29,384,600
2015-09-24	43.450	44.130	43.270	43.910	37.950	27,905,600
2015-09-23	43.930	44.170	43.510	43.870	37.915	17,145,200
2015-09-22	43.380	44.050	43.310	43.900	37.941	28,085,900
2015-09-21	43.620	44.470	43.600	44.110	38.123	26,177,200
2015-09-18	43.500	43.990	43.330	43.480	37.578	63,143,700
2015-09-17	44.290	45.000	44.080	44.250	38.244	32,768,200
2015-09-16	43.970	44.380	43.840	44.300	38.287	23,372,200
2015-09-15	43.190	44.290	43.080	43.980	38.010	28,882,200
2015-09-14	43.430	43.440	42.860	43.040	37.198	23,656,000
2015-09-11	43.140	43.590	42.940	43.480	37.578	27,132,500
2015-09-10	43.120	43.790	42.750	43.290	37.414	31,366,600
2015-09-09	44.210	44.400	42.910	43.070	37.224	33,469,500
2015-09-08	43.300	44.000	43.200	43.890	37.933	32,469,800
2015-09-04	42.810	43.040	42.200	42.610	36.826	37,138,800
2015-09-03	43.410	43.980	43.280	43.500	37.596	28,285,200
2015-09-02	42.360	43.380	41.880	43.360	37.475	37,671,500
2015-09-01	42.170	42.590	41.660	41.820	36.144	49,688,900
2015-08-31	43.560	43.930	43.100	43.520	37.613	34,441,700
2015-08-28	43.400	44.150	43.390	43.930	37.967	28,246,700
2015-08-27	43.230	43.950	42.930	43.900	37.941	50,943,200
2015-08-26	42.010	42.840	41.060	42.710	36.913	63,408,000
2015-08-25	42.570	43.240	40.390	40.470	34.977	70,616,600
2015-08-24	40.450	42.690	39.720	41.680	36.023	88,753,700
2015-08-21	45.300	45.480	43.070	43.070	37.224	70,053,100
2015-08-20	46.070	46.470	45.660	45.660	39.462	36,238,200
2015-08-19	46.780	47.080	46.300	46.610	40.283	31,485,500
2015-08-18	46.840	47.430	46.700	47.270	40.854	23,574,100
2015-08-17	46.810	47.450	46.570	47.320	40.629	21,099,700
2015-08-14	46.530	47.100	46.520	47.000	40.354	21,473,400
2015-08-13	47.060	47.100	46.490	46.730	40.123	22,627,200
2015-08-12	46.190	46.900	45.710	46.740	40.131	30,181,400
2015-08-11	46.820	46.940	45.900	46.410	39.848	29,237,400
2015-08-10	46.950	47.490	46.840	47.330	40.638	23,079,900
2015-08-07	46.390	46.780	46.260	46.740	40.131	19,163,000

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-02-18	2:1
1999-03-29	2:1
1998-02-23	2:1
1996-12-09	2:1
1994-05-23	2:1
1992-06-15	3:2
1991-06-27	3:2
1990-04-16	2:1

Dividends

Ex-date	Amount
2026-08-20	0.9100 USD
2026-05-21	0.9100 USD
2026-02-19	0.9100 USD
2025-11-20	0.9100 USD
2025-08-21	0.8300 USD
2025-05-15	0.8300 USD
2025-02-20	0.8300 USD
2024-11-21	0.8300 USD
2024-08-15	0.7500 USD
2024-05-15	0.7500 USD
2024-02-14	0.7500 USD
2023-11-15	0.7500 USD
2023-08-16	0.6800 USD
2023-05-17	0.6800 USD
2023-02-15	0.6800 USD
2022-11-16	0.6800 USD
2022-08-17	0.6200 USD
2022-05-18	0.6200 USD
2022-02-16	0.6200 USD
2021-11-17	0.6200 USD
2021-08-18	0.5600 USD
2021-05-19	0.5600 USD
2021-02-17	0.5600 USD
2020-11-18	0.5600 USD
2020-08-19	0.5100 USD
2020-05-20	0.5100 USD
2020-02-19	0.5100 USD
2019-11-20	0.5100 USD
2019-08-14	0.4600 USD
2019-05-15	0.4600 USD
2019-02-20	0.4600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.